Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 2020-08-06 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2026-09-04 | — | — | — | $13.84 | 1,331,964 |
| 2026-09-03 | — | — | — | $13.90 | 1,649,721 |
| 2026-09-02 | — | — | — | $13.07 | 1,236,119 |
| 2026-09-01 | — | — | — | $13.09 | 1,023,684 |
| 2026-08-31 | — | — | — | $13.50 | 1,025,332 |
| 2026-08-28 | — | — | — | $14.29 | 1,430,725 |
| 2026-08-27 | $14.24 | $16.95 | 23,573,200 | $13.88 | 1,604,435 |
| 2026-08-26 | $13.90 | $16.54 | 14,514,600 | $14.10 | 622,069 |
| 2026-08-25 | $14.30 | $17.02 | 28,878,300 | $14.37 | 1,269,303 |
| 2026-08-24 | $14.09 | $16.77 | 17,790,100 | $13.95 | 771,722 |
| 2026-08-21 | $13.93 | $16.58 | 23,450,000 | $14.24 | 902,827 |
| 2026-08-20 | $14.06 | $16.73 | 22,330,000 | $14.26 | 1,554,885 |
| 2026-08-19 | $14.63 | $17.41 | 19,663,000 | $14.73 | 1,338,291 |
| 2026-08-18 | $13.99 | $16.65 | 17,697,300 | $14.22 | 892,533 |
| 2026-08-17 | $14.50 | $17.26 | 18,414,900 | $14.59 | 1,117,495 |
| 2026-08-14 | $14.76 | $17.57 | 18,904,300 | $15.01 | 1,265,232 |
| 2026-08-13 | $15.04 | $17.90 | 35,236,900 | $14.30 | 2,544,495 |
| 2026-08-12 | $14.05 | $16.72 | 33,655,400 | $14.59 | 1,911,977 |
| 2026-08-11 | $14.32 | $17.04 | 32,739,800 | $13.72 | 1,608,725 |
| 2026-08-10 | $13.76 | $16.38 | 27,865,200 | $13.45 | 1,722,324 |
| 2026-08-07 | $13.72 | $16.33 | 42,103,100 | $14.27 | 3,106,732 |
| 2026-08-06 | $13.22 | $15.73 | 40,050,400 | $13.44 | 2,123,619 |
| 2026-08-05 | $13.86 | $16.50 | 17,897,700 | $13.99 | 1,059,332 |
| 2026-08-04 | $14.11 | $16.79 | 26,861,600 | $13.93 | 1,361,854 |
| 2026-08-03 | $13.68 | $16.28 | 18,988,700 | $13.32 | 1,157,885 |
| 2026-07-31 | $12.90 | $15.35 | 21,349,100 | $13.15 | 1,177,528 |
| 2026-07-30 | $13.26 | $15.78 | 35,186,800 | $13.67 | 1,874,217 |
| 2026-07-29 | $13.70 | $16.31 | 49,518,600 | $13.62 | 3,248,894 |
| 2026-07-28 | $13.98 | $16.64 | 26,718,100 | $13.41 | 1,547,160 |
| 2026-07-27 | $13.49 | $16.06 | 25,647,000 | $13.34 | 1,155,382 |
| 2026-07-24 | $13.05 | $15.53 | 28,193,400 | $12.92 | 1,495,606 |
| 2026-07-23 | $12.78 | $15.21 | 30,314,700 | $13.00 | 1,672,870 |
| 2026-07-22 | $13.44 | $16.00 | 15,817,300 | $13.51 | 794,143 |
| 2026-07-21 | $13.65 | $16.25 | 21,198,300 | $13.96 | 602,540 |
| 2026-07-20 | $13.99 | $16.65 | 34,956,200 | $14.52 | 1,494,097 |
| 2026-07-17 | $14.54 | $17.31 | 37,618,100 | — | — |
| 2026-07-16 | $14.90 | $17.73 | 45,001,600 | — | — |
| 2026-07-15 | $14.60 | $17.38 | 31,066,400 | — | — |
| 2026-07-14 | $14.30 | $17.02 | 26,585,100 | — | — |
| 2026-07-13 | $13.91 | $16.56 | 23,775,900 | — | — |
| 2026-07-10 | $14.39 | $17.13 | 18,327,400 | — | — |
| 2026-07-09 | $14.56 | $17.33 | 27,183,900 | — | — |
| 2026-07-08 | $14.16 | $16.85 | 32,721,500 | — | — |
| 2026-07-07 | $14.63 | $17.41 | 28,642,200 | — | — |
| 2026-07-06 | $15.55 | $18.51 | 23,810,800 | — | — |
| 2026-07-02 | $15.77 | $18.77 | 26,411,600 | — | — |
| 2026-07-01 | $15.85 | $18.86 | 29,961,200 | — | — |
| 2026-06-30 | $15.75 | $18.75 | 62,160,900 | — | — |
| 2026-06-29 | $15.50 | $18.45 | 35,609,100 | — | — |
| 2026-06-26 | $15.00 | $17.85 | 40,182,700 | — | — |
| 2026-06-25 | $14.78 | $17.59 | 50,936,400 | — | — |
| 2026-06-24 | $14.73 | $17.53 | 61,074,800 | — | — |
| 2026-06-23 | $13.47 | $16.03 | 34,107,700 | — | — |
| 2026-06-22 | $13.34 | $15.88 | 30,203,300 | — | — |
| 2026-06-18 | $14.42 | $17.16 | 52,813,700 | — | — |
| 2026-06-17 | $13.22 | $15.73 | 48,524,500 | — | — |
| 2026-06-16 | $13.92 | $16.57 | 38,265,500 | — | — |
| 2026-06-15 | $13.91 | $16.56 | 42,584,500 | — | — |
| 2026-06-12 | $13.07 | $15.56 | 20,440,700 | — | — |
| 2026-06-11 | $13.43 | $15.98 | 28,782,700 | — | — |
| 2026-06-10 | $12.54 | $14.92 | 14,133,700 | — | — |
| 2026-06-09 | $13.18 | $15.69 | 20,457,200 | — | — |
| 2026-06-08 | $12.35 | $14.70 | 21,336,500 | — | — |
| 2026-06-05 | $12.65 | $15.06 | 24,945,900 | — | — |
| 2026-06-04 | $13.23 | $15.75 | 29,014,500 | — | — |
| 2026-06-03 | $12.94 | $15.40 | 36,789,700 | — | — |
| 2026-06-02 | $14.03 | $16.70 | 19,498,700 | — | — |
| 2026-06-01 | $14.18 | $16.88 | 19,103,400 | — | — |
| 2026-05-29 | $14.51 | $17.27 | 31,593,900 | — | — |
| 2026-05-28 | $14.40 | $17.14 | 18,113,600 | — | — |
| 2026-05-27 | $14.27 | $16.98 | 17,310,500 | — | — |
| 2026-05-26 | $14.04 | $16.71 | 19,686,400 | — | — |
| 2026-05-22 | $13.79 | $16.41 | 17,005,900 | — | — |
| 2026-05-21 | $13.87 | $16.51 | 24,248,900 | — | — |
| 2026-05-20 | $13.63 | $16.22 | 22,973,300 | — | — |
| 2026-05-19 | $12.67 | $15.08 | 37,410,100 | — | — |
| 2026-05-18 | $13.04 | $15.52 | 22,995,100 | — | — |
| 2026-05-15 | $13.35 | $15.89 | 23,023,400 | — | — |
| 2026-05-14 | $14.28 | $17.00 | 21,920,400 | — | — |
| 2026-05-13 | $13.84 | $16.47 | 28,478,200 | — | — |
| 2026-05-12 | $14.80 | $17.61 | 25,403,400 | — | — |
| 2026-05-11 | $14.83 | $17.65 | 30,505,600 | — | — |
| 2026-05-08 | $15.69 | $18.67 | 37,253,400 | — | — |
| 2026-05-07 | $14.15 | $16.84 | 28,963,500 | — | — |
| 2026-05-06 | $14.65 | $17.44 | 26,299,600 | — | — |
| 2026-05-05 | $14.09 | $16.77 | 17,828,200 | — | — |
| 2026-05-04 | $14.01 | $16.67 | 18,900,100 | — | — |
| 2026-05-01 | $14.64 | $17.42 | 14,755,000 | — | — |
| 2026-04-30 | $14.62 | $17.40 | 14,577,300 | — | — |
| 2026-04-29 | $14.40 | $17.14 | 22,957,500 | — | — |
| 2026-04-28 | $15.31 | $18.22 | 12,097,100 | — | — |
| 2026-04-27 | $15.45 | $18.39 | 12,795,300 | — | — |
| 2026-04-24 | $15.60 | $18.57 | 15,400,300 | — | — |
| 2026-04-23 | $15.28 | $18.19 | 19,903,700 | — | — |
| 2026-04-22 | $15.31 | $18.22 | 27,375,400 | — | — |
| 2026-04-21 | $15.91 | $18.94 | 28,210,600 | — | — |
| 2026-04-20 | $17.12 | $20.38 | 23,657,400 | — | — |
| 2026-04-17 | $16.63 | $19.79 | 37,318,900 | — | — |
| 2026-04-16 | $15.76 | $18.76 | 39,608,200 | — | — |
| 2026-04-15 | $15.50 | $18.45 | 31,387,200 | — | — |